KissMeData/067390/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,144020859,501,501,501,501,3402
20241122,194200,144020859,501,501,501,501,0
20241122,194100,144020859,501,501,501,501,0
20241122,194000,144020859,501,501,501,501,0
20241122,193900,144020859,501,501,501,501,0
20241122,193800,144020859,501,501,501,501,0
20241122,193700,144020859,501,501,501,501,0
20241122,193600,144020859,501,501,501,501,0
20241122,193500,144020859,501,501,501,501,0
20241122,193400,144020859,501,501,501,501,0
20241122,193300,144020859,501,501,501,501,0
20241122,193200,144020859,501,501,501,501,0
20241122,193100,144020859,501,501,501,501,0
20241122,193000,144020859,501,501,501,501,0
20241122,192900,144020859,501,501,501,501,0
20241122,192800,144020859,501,501,501,501,0
20241122,192700,144020859,501,501,501,501,0
20241122,192600,144020859,501,501,501,501,0
20241122,192500,144020859,501,501,501,501,0
20241122,192400,144020859,501,501,501,501,0
20241122,192300,144020859,501,501,501,501,0
20241122,192200,144020859,501,501,501,501,0
20241122,192100,144020859,501,501,501,501,0
20241122,192000,144020859,501,501,501,501,0
20241122,191900,144020859,501,501,501,501,0
20241122,191800,144020859,501,501,501,501,0
20241122,191700,144020859,501,501,501,501,0
20241122,191600,144020859,501,501,501,501,0
20241122,191500,144020859,501,501,501,501,0
20241122,191400,144020859,501,501,501,501,0
20241122,191300,144020859,501,501,501,501,3402
20241122,191200,144020859,501,501,501,501,0
20241122,191100,144020859,501,501,501,501,0
20241122,191000,144020859,501,501,501,501,0
20241122,190900,144020859,501,501,501,501,0
20241122,190800,144020859,501,501,501,501,0
20241122,190700,144020859,501,501,501,501,0
20241122,190600,144020859,501,501,501,501,0
20241122,190500,144020859,501,501,501,501,0
20241122,190400,144020859,501,501,501,501,0
20241122,190300,144020859,501,501,501,501,0
20241122,190200,144020859,501,501,501,501,0
20241122,190100,144020859,501,501,501,501,0
20241122,190000,144020859,501,501,501,501,0
20241122,185900,144020859,501,501,501,501,0
20241122,185800,144020859,501,501,501,501,0
20241122,185700,144020859,501,501,501,501,0
20241122,185600,144020859,501,501,501,501,0
20241122,185500,144020859,501,501,501,501,0
20241122,185400,144020859,501,501,501,501,0
20241122,185300,144020859,501,501,501,501,0
20241122,185200,144020859,501,501,501,501,0
20241122,185100,144020859,501,501,501,501,0
20241122,185000,144020859,501,501,501,501,0
20241122,184900,144020859,501,501,501,501,0
20241122,184800,144020859,501,501,501,501,0
20241122,184700,144020859,501,501,501,501,0
20241122,184600,144020859,501,501,501,501,0
20241122,184500,144020859,501,501,501,501,0
20241122,184400,144020859,501,501,501,501,0
20241122,184300,144020859,501,501,501,501,3402
20241122,184200,144020859,501,501,501,501,0
20241122,184100,144020859,501,501,501,501,0
20241122,184000,144020859,501,501,501,501,0
20241122,183900,144020859,501,501,501,501,0
20241122,183800,144020859,501,501,501,501,0
20241122,183700,144020859,501,501,501,501,0
20241122,183600,144020859,501,501,501,501,0
20241122,183500,144020859,501,501,501,501,0
20241122,183400,144020859,501,501,501,501,0
20241122,183300,144020859,501,501,501,501,0
20241122,183200,144020859,501,501,501,501,0
20241122,183100,144020859,501,501,501,501,0
20241122,183000,144020859,501,501,501,501,0
20241122,182900,144020859,501,501,501,501,0
20241122,182800,144020859,501,501,501,501,0
20241122,182700,144020859,501,501,501,501,0
20241122,182600,144020859,501,501,501,501,0
20241122,182500,144020859,501,501,501,501,0
20241122,182400,144020859,501,501,501,501,0
20241122,182300,144020859,501,501,501,501,0
20241122,182200,144020859,501,501,501,501,0
20241122,182100,144020859,501,501,501,501,0
20241122,182000,144020859,501,501,501,501,0
20241122,181900,144020859,501,501,501,501,0
20241122,181800,144020859,501,501,501,501,0
20241122,181700,144020859,501,501,501,501,0
20241122,181600,144020859,501,501,501,501,0
20241122,181500,144020859,501,501,501,501,0
20241122,181400,144020859,501,501,501,501,0
20241122,181300,144020859,501,501,501,501,3402
20241122,181200,144020859,501,501,501,501,0
20241122,181100,144020859,501,501,501,501,0
20241122,181000,144020859,501,501,501,501,0
20241122,180900,144020859,501,501,501,501,0
20241122,180800,144020859,501,501,501,501,0
20241122,180700,144020859,501,501,501,501,0
20241122,180600,144020859,501,501,501,501,0
20241122,180500,144020859,501,501,501,501,0
20241122,180400,144020859,501,501,501,501,0
20241122,180300,144020859,501,501,501,501,0
20241122,180200,144020859,501,501,501,501,0
20241122,180100,144020859,501,501,501,501,0
20241122,180000,144020859,501,501,501,501,0
20241122,175900,144020859,501,501,501,501,0
20241122,175800,144020859,501,501,501,501,0
20241122,175700,144020859,501,501,501,501,0
20241122,175600,144020859,501,501,501,501,0
20241122,175500,144020859,501,501,501,501,0
20241122,175400,144020859,501,501,501,501,0
20241122,175300,144020859,501,501,501,501,0
20241122,175200,144020859,501,501,501,501,0
20241122,175100,144020859,501,501,501,501,0
20241122,175000,144020859,501,501,501,501,0
20241122,174900,144020859,501,501,501,501,0
20241122,174800,144020859,501,501,501,501,0
20241122,174700,144020859,501,501,501,501,0
20241122,174600,144020859,501,501,501,501,0
20241122,174500,144020859,501,501,501,501,0
20241122,174400,144020859,501,501,501,501,0
20241122,174300,144020859,501,501,501,501,3402
20241122,174200,144020859,501,501,501,501,0
20241122,174100,144020859,501,501,501,501,0
20241122,174000,144020859,501,501,501,501,0
20241122,173900,144020859,501,501,501,501,0
20241122,173800,144020859,501,501,501,501,0
20241122,173700,144020859,501,501,501,501,0
20241122,173600,144020859,501,501,501,501,0
20241122,173500,144020859,501,501,501,501,0
20241122,173400,144020859,501,501,501,501,0
20241122,173300,144020859,501,501,501,501,0
20241122,173200,144020859,501,501,501,501,0
20241122,173100,144020859,501,501,501,501,0
20241122,173000,144020859,501,501,501,501,0
20241122,172900,144020859,501,501,501,501,0
20241122,172800,144020859,501,501,501,501,0
20241122,172700,144020859,501,501,501,501,0
20241122,172600,144020859,501,501,501,501,0
20241122,172500,144020859,501,501,501,501,0
20241122,172400,144020859,501,501,501,501,0
20241122,172300,144020859,501,501,501,501,0
20241122,172200,144020859,501,501,501,501,0
20241122,172100,144020859,501,501,501,501,0
20241122,172000,144020859,501,501,501,501,0
20241122,171900,144020859,501,501,501,501,0
20241122,171800,144020859,501,501,501,501,0
20241122,171700,144020859,501,501,501,501,0
20241122,171600,144020859,501,501,501,501,0
20241122,171500,144020859,501,501,501,501,0
20241122,171400,144020859,501,501,501,501,0
20241122,171300,144020859,501,501,501,501,3402
20241122,171200,144020859,501,501,501,501,0
20241122,171100,144020859,501,501,501,501,0
20241122,171000,144020859,501,501,501,501,0
20241122,170900,144020859,501,501,501,501,0
20241122,170800,144020859,501,501,501,501,0
20241122,170700,144020859,501,501,501,501,0
20241122,170600,144020859,501,501,501,501,0
20241122,170500,144020859,501,501,501,501,0
20241122,170400,144020859,501,501,501,501,0
20241122,170300,144020859,501,501,501,501,0
20241122,170200,144020859,501,501,501,501,0
20241122,170100,144020859,501,501,501,501,0
20241122,170000,144020859,501,501,501,501,0
20241122,165900,144020859,501,501,501,501,0
20241122,165800,144020859,501,501,501,501,0
20241122,165700,144020859,501,501,501,501,0
20241122,165600,144020859,501,501,501,501,0
20241122,165500,144020859,501,501,501,501,0
20241122,165400,144020859,501,501,501,501,0
20241122,165300,144020859,501,501,501,501,0
20241122,165200,144020859,501,501,501,501,0
20241122,165100,144020859,501,501,501,501,0
20241122,165000,144020859,501,501,501,501,0
20241122,164900,144020859,501,501,501,501,0
20241122,164800,144020859,501,501,501,501,0
20241122,164700,144020859,501,501,501,501,0
20241122,164600,144020859,501,501,501,501,0
20241122,164500,144020859,501,501,501,501,0
20241122,164400,144020859,501,501,501,501,0
20241122,164300,144020859,501,501,501,501,3402
20241122,164200,144020859,501,501,501,501,0
20241122,164100,144020859,501,501,501,501,0
20241122,164000,144020859,501,501,501,501,0
20241122,163900,144020859,501,501,501,501,0
20241122,163800,144020859,501,501,501,501,0
20241122,163700,144020859,501,501,501,501,0
20241122,163600,144020859,501,501,501,501,0
20241122,163500,144020859,501,501,501,501,0
20241122,163400,144020859,501,501,501,501,0
20241122,163300,144020859,501,501,501,501,0
20241122,163200,144020859,501,501,501,501,0
20241122,163100,144020859,501,501,501,501,0
20241122,163000,144020859,501,501,501,501,0
20241122,162900,144020859,501,501,501,501,0
20241122,162800,144020859,501,501,501,501,0
20241122,162700,144020859,501,501,501,501,0
20241122,162600,144020859,501,501,501,501,0
20241122,162500,144020859,501,501,501,501,0
20241122,162400,144020859,501,501,501,501,0
20241122,162300,144020859,501,501,501,501,0
20241122,162200,144020859,501,501,501,501,0
20241122,162100,144020859,501,501,501,501,0
20241122,162000,144020859,501,501,501,501,0
20241122,161900,144020859,501,501,501,501,0
20241122,161800,144020859,501,501,501,501,0
20241122,161700,144020859,501,501,501,501,0
20241122,161600,144020859,501,501,501,501,0
20241122,161500,144020859,501,501,501,501,0
20241122,161400,144020859,501,501,501,501,0
20241122,161300,144020859,501,501,501,501,3402
20241122,161200,144020859,501,501,501,501,0
20241122,161100,144020859,501,501,501,501,0
20241122,161000,144020859,501,501,501,501,0
20241122,160900,144020859,501,501,501,501,0
20241122,160800,144020859,501,501,501,501,0
20241122,160700,144020859,501,501,501,501,0
20241122,160600,144020859,501,501,501,501,0
20241122,160500,144020859,501,501,501,501,0
20241122,160400,144020859,501,501,501,501,0
20241122,160300,144020859,501,501,501,501,0
20241122,160200,144020859,501,501,501,501,0
20241122,160100,144020859,501,501,501,501,0
20241122,160000,144020859,501,501,501,501,0
20241122,155900,144020859,501,501,501,501,0
20241122,155800,144020859,501,501,501,501,0
20241122,155700,144020859,501,501,501,501,0
20241122,155600,144020859,501,501,501,501,0
20241122,155500,144020859,501,501,501,501,0
20241122,155400,144020859,501,501,501,501,0
20241122,155300,144020859,501,501,501,501,0
20241122,155200,144020859,501,501,501,501,0
20241122,155100,144020859,501,501,501,501,0
20241122,155000,144020859,501,501,501,501,0
20241122,154900,144020859,501,501,501,501,0
20241122,154800,144020859,501,501,501,501,0
20241122,154700,144020859,501,501,501,501,0
20241122,154600,144020859,501,501,501,501,0
20241122,154500,144020859,501,501,501,501,0
20241122,154400,144020859,501,501,501,501,0
20241122,154300,144020859,501,501,501,501,3402
20241122,154200,144020859,501,501,501,501,0
20241122,154100,144020859,501,501,501,501,0
20241122,154000,144020859,501,501,501,501,0
20241122,153900,144020859,501,501,501,501,0
20241122,153800,144020859,501,501,501,501,0
20241122,153700,144020859,501,501,501,501,0
20241122,153600,144020859,501,501,501,501,0
20241122,153500,144020859,501,501,501,501,0
20241122,153400,144020859,501,501,501,501,0
20241122,153300,144020859,501,501,501,501,0
20241122,153200,144020859,501,501,501,501,0
20241122,153100,144020859,501,501,501,501,0
20241122,153000,144020859,501,501,501,501,3402
20241122,152900,142316457,501,501,501,501,0
20241122,152800,142316457,501,501,501,501,0
20241122,152700,142316457,501,501,501,501,0
20241122,152600,142316457,501,501,501,501,0
20241122,152500,142316457,501,501,501,501,0
20241122,152400,142316457,501,501,501,501,0
20241122,152300,142316457,501,501,501,501,0
20241122,152200,142316457,501,501,501,501,0
20241122,152100,142316457,501,501,501,501,0
20241122,152000,142316457,501,501,501,501,0
20241122,151900,142316457,501,507,507,501,609
20241122,151800,142011100,507,506,507,506,621
20241122,151700,141696873,506,506,506,506,4487
20241122,151600,139426451,506,506,506,506,1
20241122,151500,139425945,506,506,506,506,0
20241122,151400,139425945,506,506,506,506,0
20241122,151300,139425945,506,506,506,506,1
20241122,151200,139425439,505,505,505,505,0
20241122,151100,139425439,505,505,505,505,1
20241122,151000,139424934,505,506,506,505,88
20241122,150900,139380493,506,506,506,506,0
20241122,150800,139380493,506,505,506,505,272
20241122,150700,139243132,506,506,506,506,0
20241122,150600,139243132,506,504,506,504,9
20241122,150500,139238590,505,504,505,504,511
20241122,150400,138981044,506,502,506,501,1626
20241122,150300,138166201,507,503,507,501,10394
20241122,150200,132957242,507,507,507,507,0
20241122,150100,132957242,507,507,507,507,1
20241122,150000,132956735,507,507,507,507,0
20241122,145900,132956735,507,507,507,507,1
20241122,145800,132956228,506,506,506,506,0
20241122,145700,132956228,506,506,506,506,0
20241122,145600,132956228,506,505,506,505,4600
20241122,145500,130628629,506,502,506,502,41
20241122,145400,130608043,506,506,506,506,0
20241122,145300,130608043,506,506,506,506,60
20241122,145200,130577683,506,506,506,506,0
20241122,145100,130577683,506,506,506,506,0
20241122,145000,130577683,506,506,506,506,0
20241122,144900,130577683,506,504,506,502,3620
20241122,144800,128756355,506,506,506,505,5
20241122,144700,128753828,506,506,506,506,0
20241122,144600,128753828,506,506,506,506,0
20241122,144500,128753828,506,506,506,506,0
20241122,144400,128753828,506,506,506,506,0
20241122,144300,128753828,506,506,506,506,0
20241122,144200,128753828,506,506,506,506,0
20241122,144100,128753828,506,506,506,506,0
20241122,144000,128753828,506,506,506,506,0
20241122,143900,128753828,506,505,506,505,2143
20241122,143800,127671612,506,506,506,506,3
20241122,143700,127670094,506,506,506,506,3
20241122,143600,127668576,506,506,506,506,30
20241122,143500,127653396,506,504,506,504,1091
20241122,143400,127102641,503,503,503,503,0
20241122,143300,127102641,503,503,503,503,3274
20241122,143200,125455819,503,503,503,503,200
20241122,143100,125355219,503,503,503,503,0
20241122,143000,125355219,503,502,503,502,40170
20241122,142900,105149878,503,503,503,503,41
20241122,142800,105129255,503,503,503,503,230
20241122,142700,105013565,503,503,503,503,58
20241122,142600,104984391,503,503,503,503,100
20241122,142500,104934091,503,503,503,503,7
20241122,142400,104930570,503,502,503,502,2
20241122,142300,104929565,503,503,503,503,0
20241122,142200,104929565,503,503,503,503,0
20241122,142100,104929565,503,503,503,503,0
20241122,142000,104929565,503,503,503,503,9
20241122,141900,104925038,503,503,503,503,500
20241122,141800,104673538,503,503,503,503,53
20241122,141700,104646879,502,502,502,502,0
20241122,141600,104646879,502,502,502,502,0
20241122,141500,104646879,502,502,502,502,0
20241122,141400,104646879,502,502,502,502,100
20241122,141300,104596679,502,502,502,502,60
20241122,141200,104566559,503,503,503,503,1
20241122,141100,104566056,502,502,502,502,1327
20241122,141000,103899902,503,503,503,503,0
20241122,140900,103899902,503,503,503,503,0
20241122,140800,103899902,503,503,503,503,16
20241122,140700,103891854,503,503,503,503,1
20241122,140600,103891351,502,502,502,502,0
20241122,140500,103891351,502,502,502,502,0
20241122,140400,103891351,502,502,502,502,0
20241122,140300,103891351,502,502,502,502,0
20241122,140200,103891351,502,502,502,502,2
20241122,140100,103890347,503,503,503,503,0
20241122,140000,103890347,503,503,503,503,348
20241122,135900,103715303,503,503,503,503,10
20241122,135800,103710273,503,503,503,503,0
20241122,135700,103710273,503,503,503,503,0
20241122,135600,103710273,503,503,503,503,12
20241122,135500,103704237,503,502,503,502,28
20241122,135400,103690160,504,504,504,504,0
20241122,135300,103690160,504,504,504,504,0
20241122,135200,103690160,504,504,504,504,0
20241122,135100,103690160,504,504,504,504,0
20241122,135000,103690160,504,503,504,503,916
20241122,134900,103229290,503,503,503,503,0
20241122,134800,103229290,503,503,503,503,1
20241122,134700,103228787,501,503,503,501,752
20241122,134600,102852033,502,502,502,502,404
20241122,134500,102649225,503,503,503,503,0
20241122,134400,102649225,503,503,503,503,0
20241122,134300,102649225,503,503,503,503,0
20241122,134200,102649225,503,503,503,503,100
20241122,134100,102598925,501,501,501,501,0
20241122,134000,102598925,501,501,501,501,0
20241122,133900,102598925,501,504,504,501,1809
20241122,133800,101692613,501,501,501,501,0
20241122,133700,101692613,501,501,501,501,150
20241122,133600,101617463,501,501,501,501,0
20241122,133500,101617463,501,504,504,501,1280
20241122,133400,100975583,504,504,504,504,3
20241122,133300,100974071,504,504,504,504,1
20241122,133200,100973567,502,502,502,502,0
20241122,133100,100973567,502,502,502,502,1000
20241122,133000,100471567,503,503,503,503,146
20241122,132900,100398129,504,504,504,504,0
20241122,132800,100398129,504,504,504,504,80
20241122,132700,100357809,505,505,505,505,0
20241122,132600,100357809,505,505,505,505,0
20241122,132500,100357809,505,505,505,505,0
20241122,132400,100357809,505,505,505,505,0
20241122,132300,100357809,505,505,505,505,0
20241122,132200,100357809,505,503,505,503,25
20241122,132100,100345232,503,503,503,503,576
20241122,132000,100055504,505,505,505,505,0
20241122,131900,100055504,505,505,505,505,0
20241122,131800,100055504,505,505,505,505,88
20241122,131700,100011064,505,505,505,505,1
20241122,131600,100010559,504,504,504,504,0
20241122,131500,100010559,504,504,504,504,0
20241122,131400,100010559,504,504,504,504,0
20241122,131300,100010559,504,504,504,504,10
20241122,131200,100005519,504,504,504,504,0
20241122,131100,100005519,504,504,504,504,0
20241122,131000,100005519,504,504,504,504,89
20241122,130900,99960663,504,504,504,504,100
20241122,130800,99910263,503,503,503,503,1
20241122,130700,99909760,504,504,504,504,0
20241122,130600,99909760,504,504,504,504,0
20241122,130500,99909760,504,504,504,504,0
20241122,130400,99909760,504,504,504,504,42
20241122,130300,99888592,503,503,503,503,5233
20241122,130200,97256393,503,503,503,503,499
20241122,130100,97005396,503,503,503,503,1
20241122,130000,97004893,503,503,503,503,0
20241122,125900,97004893,503,503,503,503,201
20241122,125800,96903790,503,503,503,503,3
20241122,125700,96902281,503,503,503,503,1
20241122,125600,96901778,502,502,502,502,0
20241122,125500,96901778,502,502,502,502,981
20241122,125400,96409316,502,502,502,502,50
20241122,125300,96384216,502,502,502,502,0
20241122,125200,96384216,502,502,502,502,1221
20241122,125100,95771274,502,500,502,500,3921
20241122,125000,93804328,500,500,500,500,155
20241122,124900,93726828,501,501,501,501,300
20241122,124800,93576528,502,502,502,502,45
20241122,124700,93553938,502,501,502,501,376
20241122,124600,93365496,501,501,501,501,26
20241122,124500,93352470,500,500,501,500,14
20241122,124400,93345464,497,497,497,497,0
20241122,124300,93345464,497,502,502,497,19731
20241122,124200,83481854,503,503,503,503,87
20241122,124100,83438093,503,503,503,503,4
20241122,124000,83436081,503,503,503,503,856
20241122,123900,83005513,503,503,503,503,1
20241122,123800,83005010,503,503,503,503,995
20241122,123700,82504525,503,503,503,503,0
20241122,123600,82504525,503,503,503,503,12
20241122,123500,82498489,503,503,503,503,1
20241122,123400,82497986,502,502,502,502,0
20241122,123300,82497986,502,502,502,502,0
20241122,123200,82497986,502,502,502,502,0
20241122,123100,82497986,502,502,502,502,500
20241122,123000,82246986,502,502,502,502,16
20241122,122900,82238954,502,502,502,502,314
20241122,122800,82081326,502,502,502,502,0
20241122,122700,82081326,502,502,502,502,10
20241122,122600,82076306,502,502,502,502,155
20241122,122500,81998496,502,502,502,502,112
20241122,122400,81942272,502,502,502,502,105
20241122,122300,81889562,502,502,502,502,0
20241122,122200,81889562,502,502,502,502,0
20241122,122100,81889562,502,502,502,502,0
20241122,122000,81889562,502,502,502,502,0
20241122,121900,81889562,502,502,502,502,370
20241122,121800,81703822,502,502,502,502,0
20241122,121700,81703822,502,502,502,502,781
20241122,121600,81311760,504,504,504,504,131
20241122,121500,81245736,503,503,503,503,1
20241122,121400,81245233,504,504,504,504,183
20241122,121300,81153001,504,504,504,504,0
20241122,121200,81153001,504,504,504,504,16
20241122,121100,81144937,504,504,504,504,0
20241122,121000,81144937,504,504,504,504,0
20241122,120900,81144937,504,503,504,503,11
20241122,120800,81139403,503,503,503,503,50
20241122,120700,81114253,505,505,505,505,0
20241122,120600,81114253,505,505,505,505,0
20241122,120500,81114253,505,504,505,504,405
20241122,120400,80910128,504,504,505,504,1200
20241122,120300,80305327,504,503,504,503,621
20241122,120200,79992543,504,504,504,504,0
20241122,120100,79992543,504,504,504,504,1
20241122,120000,79992039,503,503,503,503,1675
20241122,115900,79149514,503,503,503,503,1150
20241122,115800,78571064,503,500,503,500,634
20241122,115700,78252168,503,503,503,503,0
20241122,115600,78252168,503,503,503,503,0
20241122,115500,78252168,503,503,503,503,1
20241122,115400,78251665,500,503,503,498,14114
20241122,115300,71205516,508,508,508,508,0
20241122,115200,71205516,508,508,508,508,0
20241122,115100,71205516,508,508,508,508,0
20241122,115000,71205516,508,507,508,507,787
20241122,114900,70806020,508,508,508,508,0
20241122,114800,70806020,508,508,508,508,2
20241122,114700,70805004,508,502,508,502,1261
20241122,114600,70171873,480,480,480,480,0
20241122,114500,70171873,480,480,480,480,0
20241122,114400,70171873,480,510,510,480,38247
20241122,114300,51221767,510,510,510,510,0
20241122,114200,51221767,510,510,510,510,1
20241122,114100,51221257,505,505,505,505,0
20241122,114000,51221257,505,508,508,505,29730
20241122,113900,36187704,510,510,510,510,0
20241122,113800,36187704,510,510,510,510,0
20241122,113700,36187704,510,510,510,510,501
20241122,113600,35932194,508,508,508,507,3462
20241122,113500,34174465,512,510,512,508,3919
20241122,113400,32180116,511,511,511,511,1500
20241122,113300,31413616,512,512,512,512,0
20241122,113200,31413616,512,512,512,512,0
20241122,113100,31413616,512,510,512,510,84
20241122,113000,31370774,512,512,512,512,0
20241122,112900,31370774,512,512,512,512,0
20241122,112800,31370774,512,512,512,512,0
20241122,112700,31370774,512,511,512,511,2
20241122,112600,31369751,512,512,512,512,0
20241122,112500,31369751,512,512,512,512,0
20241122,112400,31369751,512,512,512,512,0
20241122,112300,31369751,512,512,512,512,0
20241122,112200,31369751,512,512,512,512,636
20241122,112100,31044119,512,512,512,512,0
20241122,112000,31044119,512,512,512,512,0
20241122,111900,31044119,512,512,512,512,0
20241122,111800,31044119,512,512,512,512,0
20241122,111700,31044119,512,512,512,512,0
20241122,111600,31044119,512,512,512,512,0
20241122,111500,31044119,512,512,512,512,0
20241122,111400,31044119,512,512,512,512,0
20241122,111300,31044119,512,512,512,512,0
20241122,111200,31044119,512,512,512,512,0
20241122,111100,31044119,512,512,512,512,0
20241122,111000,31044119,512,512,512,512,0
20241122,110900,31044119,512,512,512,512,0
20241122,110800,31044119,512,512,512,512,91
20241122,110700,30997527,512,512,512,512,0
20241122,110600,30997527,512,510,512,510,1510
20241122,110500,30227425,510,510,510,510,5262
20241122,110400,27543805,512,512,512,512,0
20241122,110300,27543805,512,512,512,512,0
20241122,110200,27543805,512,512,512,512,2
20241122,110100,27542781,512,512,512,512,0
20241122,110000,27542781,512,512,512,512,2
20241122,105900,27541757,512,512,512,512,0
20241122,105800,27541757,512,512,512,512,0
20241122,105700,27541757,512,512,512,512,0
20241122,105600,27541757,512,512,512,512,20
20241122,105500,27531517,512,512,512,512,0
20241122,105400,27531517,512,512,512,512,0
20241122,105300,27531517,512,512,512,512,0
20241122,105200,27531517,512,512,512,512,0
20241122,105100,27531517,512,512,512,512,0
20241122,105000,27531517,512,512,512,512,0
20241122,104900,27531517,512,512,512,512,3
20241122,104800,27529981,512,512,512,512,0
20241122,104700,27529981,512,512,512,512,0
20241122,104600,27529981,512,512,512,512,80
20241122,104500,27489021,512,512,512,512,0
20241122,104400,27489021,512,512,512,512,0
20241122,104300,27489021,512,512,512,512,1
20241122,104200,27488509,510,510,510,510,193
20241122,104100,27390079,510,510,510,510,0
20241122,104000,27390079,510,510,510,510,0
20241122,103900,27390079,510,512,512,510,51
20241122,103800,27363969,512,512,512,512,0
20241122,103700,27363969,512,512,512,512,0
20241122,103600,27363969,512,512,512,512,0
20241122,103500,27363969,512,510,512,509,1214
20241122,103400,26745839,512,512,512,512,0
20241122,103300,26745839,512,512,512,512,3
20241122,103200,26744303,511,511,511,511,39
20241122,103100,26724374,511,511,511,511,2350
20241122,103000,25523524,512,512,512,512,0
20241122,102900,25523524,512,512,512,512,0
20241122,102800,25523524,512,512,512,512,0
20241122,102700,25523524,512,512,512,512,100
20241122,102600,25472324,512,512,512,512,200
20241122,102500,25369924,512,514,514,512,3599
20241122,102400,23527062,515,515,515,515,1
20241122,102300,23526547,515,515,515,515,0
20241122,102200,23526547,515,515,515,515,0
20241122,102100,23526547,515,515,515,515,0
20241122,102000,23526547,515,515,515,515,0
20241122,101900,23526547,515,515,515,515,0
20241122,101800,23526547,515,515,515,515,1990
20241122,101700,22501697,515,515,515,515,0
20241122,101600,22501697,515,515,515,515,0
20241122,101500,22501697,515,515,515,515,20
20241122,101400,22491397,515,512,515,512,2022
20241122,101300,21456067,515,515,515,512,3
20241122,101200,21454525,512,515,515,512,513
20241122,101100,21191823,515,515,515,515,0
20241122,101000,21191823,515,515,515,515,0
20241122,100900,21191823,515,515,515,515,0
20241122,100800,21191823,515,515,515,515,0
20241122,100700,21191823,515,515,515,515,1
20241122,100600,21191308,515,515,515,515,29
20241122,100500,21176373,515,515,515,515,0
20241122,100400,21176373,515,515,515,515,2
20241122,100300,21175343,515,515,515,515,500
20241122,100200,20917843,515,513,515,513,96
20241122,100100,20868593,515,515,515,515,1
20241122,100000,20868078,512,512,512,512,1
20241122,095900,20867566,514,514,514,514,0
20241122,095800,20867566,514,514,514,514,0
20241122,095700,20867566,514,515,515,514,1005
20241122,095600,20349996,515,513,515,513,27
20241122,095500,20336125,516,516,516,516,0
20241122,095400,20336125,516,516,516,516,0
20241122,095300,20336125,516,516,516,516,0
20241122,095200,20336125,516,516,516,516,0
20241122,095100,20336125,516,516,516,516,0
20241122,095000,20336125,516,516,516,516,0
20241122,094900,20336125,516,515,516,515,3000
20241122,094800,18789125,516,516,516,516,0
20241122,094700,18789125,516,516,516,516,0
20241122,094600,18789125,516,516,516,514,205
20241122,094500,18683367,516,516,516,514,80
20241122,094400,18642103,516,516,516,514,31
20241122,094300,18626113,516,516,516,514,55
20241122,094200,18597745,514,514,516,514,35
20241122,094100,18579701,515,515,516,515,37
20241122,094000,18560645,513,513,513,513,2
20241122,093900,18559619,516,516,516,516,0
20241122,093800,18559619,516,516,516,516,1
20241122,093700,18559103,515,515,515,515,1
20241122,093600,18558588,516,516,516,516,0
20241122,093500,18558588,516,516,516,516,2
20241122,093400,18557556,516,516,516,516,0
20241122,093300,18557556,516,516,516,516,0
20241122,093200,18557556,516,516,516,516,0
20241122,093100,18557556,516,516,516,516,0
20241122,093000,18557556,516,516,516,516,0
20241122,092900,18557556,516,516,516,516,363
20241122,092800,18370248,516,516,516,516,1
20241122,092700,18369732,515,515,515,515,5
20241122,092600,18367157,515,517,517,508,10002
20241122,092500,13267896,511,513,513,511,10000
20241122,092400,8147964,516,516,516,516,0
20241122,092300,8147964,516,516,516,516,2
20241122,092200,8146932,516,513,516,513,3925
20241122,092100,6130030,513,513,513,513,1000
20241122,092000,5617030,514,514,514,514,8
20241122,091900,5612918,514,514,514,514,1
20241122,091800,5612404,514,514,514,514,0
20241122,091700,5612404,514,514,514,514,0
20241122,091600,5612404,514,514,514,514,4
20241122,091500,5610348,512,513,513,512,1010
20241122,091400,5092665,513,513,513,513,0
20241122,091300,5092665,513,513,513,513,6946
20241122,091200,1529367,513,513,513,513,0
20241122,091100,1529367,513,513,513,513,0
20241122,091000,1529367,513,513,513,513,0
20241122,090900,1529367,513,512,513,512,162
20241122,090800,1446421,512,512,512,512,129
20241122,090700,1380373,512,512,512,512,1000
20241122,090600,868373,513,513,513,513,7
20241122,090500,864782,513,513,513,513,1007
20241122,090400,348191,513,513,513,513,0
20241122,090300,348191,513,513,513,513,0
20241122,090200,348191,513,513,513,513,1
20241122,090100,347678,514,514,514,513,672
20241122,090000,2570,514,514,514,514,5